CTC-A.TOCTC-A.TOTSX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $190.60 | $193.14 | $188.13 | $192.90 | 219,264 |
| 3/2/2026 | $190.10 | $193.04 | $189.41 | $192.80 | 219,400 |
| 2/27/2026 | $190.25 | $192.34 | $190.25 | $191.33 | 407,411 |
| 2/26/2026 | $189.95 | $191.53 | $189.43 | $190.65 | 338,500 |
| 2/25/2026 | $190.29 | $190.30 | $188.00 | $189.61 | 141,032 |
| 2/24/2026 | $187.06 | $190.91 | $187.06 | $190.69 | 315,439 |
| 2/23/2026 | $187.78 | $188.40 | $183.79 | $186.98 | 328,105 |
| 2/20/2026 | $185.10 | $188.48 | $183.86 | $188.48 | 444,909 |
| 2/19/2026 | $190.81 | $196.46 | $180.59 | $182.53 | 405,400 |
| 2/18/2026 | $182.79 | $185.44 | $182.48 | $184.74 | 179,700 |
| 2/17/2026 | $179.53 | $182.66 | $179.53 | $182.41 | 190,000 |
| 2/13/2026 | $177.75 | $181.04 | $177.03 | $179.64 | 142,300 |
| 2/12/2026 | $177.08 | $178.24 | $175.76 | $177.26 | 294,200 |
| 2/11/2026 | $178.14 | $178.50 | $176.87 | $177.00 | 214,100 |
| 2/10/2026 | $179.40 | $180.26 | $178.18 | $178.29 | 239,017 |
| 2/9/2026 | $179.15 | $181.00 | $178.49 | $179.31 | 250,700 |
| 2/6/2026 | $179.55 | $180.75 | $178.52 | $179.64 | 297,700 |
| 2/5/2026 | $177.99 | $179.27 | $177.20 | $178.84 | 216,938 |
| 2/4/2026 | $174.24 | $179.73 | $173.92 | $178.73 | 429,447 |
| 2/3/2026 | $170.86 | $173.84 | $170.71 | $173.56 | 323,100 |
| 2/2/2026 | $167.43 | $171.19 | $167.43 | $170.67 | 278,914 |
| 1/30/2026 | $169.78 | $170.19 | $165.75 | $167.52 | 321,401 |
| 1/29/2026 | $172.41 | $173.33 | $169.62 | $170.95 | 277,624 |
| 1/28/2026 | $172.71 | $173.54 | $171.56 | $172.84 | 207,118 |
| 1/27/2026 | $174.48 | $174.55 | $172.61 | $172.93 | 173,900 |
| 1/26/2026 | $175.99 | $176.00 | $174.00 | $174.14 | 190,300 |
| 1/23/2026 | $175.00 | $176.71 | $174.50 | $175.92 | 229,827 |
| 1/22/2026 | $172.52 | $175.60 | $172.52 | $175.36 | 146,100 |
| 1/21/2026 | $175.35 | $175.42 | $170.37 | $171.61 | 362,725 |
| 1/20/2026 | $174.57 | $176.00 | $173.90 | $174.45 | 179,217 |
| 1/19/2026 | $176.19 | $176.19 | $173.23 | $174.65 | 88,200 |
| 1/16/2026 | $176.32 | $177.81 | $175.63 | $176.71 | 108,200 |
| 1/15/2026 | $177.10 | $177.48 | $175.81 | $177.12 | 47,328 |
| 1/14/2026 | $176.26 | $177.13 | $176.04 | $176.91 | 193,930 |
| 1/13/2026 | $176.40 | $176.48 | $174.11 | $176.17 | 225,435 |
| 1/12/2026 | $176.40 | $177.95 | $175.82 | $175.91 | 263,804 |
| 1/9/2026 | $175.41 | $176.77 | $173.83 | $176.41 | 171,927 |
| 1/8/2026 | $176.13 | $177.50 | $174.80 | $175.10 | 278,000 |
| 1/7/2026 | $177.81 | $179.75 | $175.49 | $175.49 | 281,200 |
| 1/6/2026 | $175.41 | $178.84 | $173.67 | $177.81 | 262,623 |
| 1/5/2026 | $175.99 | $177.39 | $173.85 | $175.31 | 490,621 |
| 1/2/2026 | $174.15 | $176.33 | $173.76 | $175.28 | 248,500 |
| 12/31/2025 | $173.35 | $173.99 | $172.82 | $173.94 | 108,900 |
| 12/30/2025 | $173.27 | $173.62 | $172.47 | $173.35 | 127,100 |
| 12/29/2025 | $172.43 | $173.98 | $172.33 | $172.93 | 175,776 |
| 12/24/2025 | $172.68 | $174.12 | $172.43 | $172.43 | 78,643 |
| 12/23/2025 | $172.83 | $173.98 | $172.61 | $173.05 | 91,200 |
| 12/22/2025 | $173.03 | $174.31 | $172.12 | $172.73 | 127,614 |
| 12/19/2025 | $172.66 | $173.16 | $171.57 | $173.12 | 402,100 |
| 12/18/2025 | $170.69 | $172.74 | $170.15 | $172.33 | 271,100 |
| 12/17/2025 | $169.98 | $170.58 | $168.37 | $170.14 | 133,000 |
| 12/16/2025 | $168.56 | $171.05 | $168.56 | $170.03 | 252,100 |
| 12/15/2025 | $166.67 | $169.61 | $166.00 | $168.58 | 156,426 |
| 12/12/2025 | $165.71 | $167.08 | $164.75 | $166.34 | 275,400 |
| 12/11/2025 | $166.67 | $167.88 | $164.82 | $164.88 | 356,100 |
| 12/10/2025 | $168.08 | $168.89 | $164.83 | $166.22 | 333,000 |
| 12/9/2025 | $170.86 | $171.00 | $168.34 | $168.53 | 133,800 |
| 12/8/2025 | $171.13 | $171.33 | $170.17 | $170.76 | 171,000 |
| 12/5/2025 | $171.61 | $171.90 | $170.75 | $171.36 | 175,800 |
| 12/4/2025 | $172.16 | $173.46 | $170.48 | $171.29 | 228,548 |
| 12/3/2025 | $172.45 | $174.30 | $171.68 | $171.76 | 449,948 |